NYSE:VALE
Vale Stock Price (Quote)
$12.28
+0.220 (+1.82%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.52 | $12.67 | Friday, 26th Apr 2024 VALE stock ended at $12.28. This is 1.82% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.56% from a day low at $12.16 to a day high of $12.35. |
| 90 days | $11.52 | $14.00 | |
| 52 weeks | $11.52 | $16.08 |
| Date | Open | High | Low | Close | Volume |
| Jul 12, 2023 | $14.05 | $14.10 | $13.92 | $13.93 | 17 142 390 |
| Jul 11, 2023 | $13.25 | $13.78 | $13.25 | $13.72 | 37 864 116 |
| Jul 10, 2023 | $13.21 | $13.37 | $13.19 | $13.21 | 16 266 732 |
| Jul 07, 2023 | $13.20 | $13.49 | $13.18 | $13.40 | 24 002 037 |
| Jul 06, 2023 | $13.29 | $13.43 | $13.09 | $13.17 | 19 035 466 |
| Jul 05, 2023 | $13.50 | $13.52 | $13.34 | $13.39 | 25 141 903 |
| Jul 03, 2023 | $13.67 | $13.87 | $13.65 | $13.80 | 13 416 588 |
| Jun 30, 2023 | $13.59 | $13.60 | $13.39 | $13.42 | 17 233 688 |
| Jun 29, 2023 | $13.32 | $13.56 | $13.31 | $13.52 | 17 728 167 |
| Jun 28, 2023 | $13.63 | $13.65 | $13.32 | $13.33 | 24 500 255 |
| Jun 27, 2023 | $14.00 | $14.07 | $13.84 | $13.91 | 15 630 493 |
| Jun 26, 2023 | $13.69 | $13.90 | $13.67 | $13.79 | 12 239 372 |
| Jun 23, 2023 | $13.70 | $13.76 | $13.59 | $13.70 | 20 910 052 |
| Jun 22, 2023 | $14.07 | $14.07 | $13.85 | $13.91 | 25 497 305 |
| Jun 21, 2023 | $14.00 | $14.04 | $13.91 | $13.98 | 24 722 509 |
| Jun 20, 2023 | $14.24 | $14.24 | $14.01 | $14.05 | 24 388 550 |
| Jun 16, 2023 | $14.33 | $14.55 | $14.28 | $14.44 | 20 543 704 |
| Jun 15, 2023 | $14.28 | $14.49 | $14.21 | $14.47 | 18 903 497 |
| Jun 14, 2023 | $14.26 | $14.36 | $14.07 | $14.25 | 29 441 524 |
| Jun 13, 2023 | $14.10 | $14.13 | $13.90 | $13.90 | 22 805 485 |
| Jun 12, 2023 | $13.81 | $13.82 | $13.63 | $13.77 | 17 897 790 |
| Jun 09, 2023 | $14.15 | $14.28 | $14.00 | $14.04 | 25 349 192 |
| Jun 08, 2023 | $14.04 | $14.10 | $13.92 | $14.09 | 14 016 659 |
| Jun 07, 2023 | $13.78 | $13.95 | $13.75 | $13.94 | 23 715 652 |
| Jun 06, 2023 | $13.74 | $13.92 | $13.72 | $13.74 | 22 476 734 |
